DE&T Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 32,500.00 | 33,100.00 | 30,250.00 | 32,300.00 | 32,300.00 | 273,839 |
| 2023-08-02 | 33,150.00 | 34,950.00 | 31,200.00 | 32,150.00 | 32,150.00 | 354,774 |
| 2023-08-01 | 35,800.00 | 35,800.00 | 32,250.00 | 33,300.00 | 33,300.00 | 454,305 |
| 2023-07-31 | 36,600.00 | 37,250.00 | 33,100.00 | 34,750.00 | 34,750.00 | 668,236 |
| 2023-07-28 | 27,900.00 | 34,400.00 | 27,250.00 | 34,400.00 | 34,400.00 | 1,080,193 |
| 2023-07-27 | 31,500.00 | 32,950.00 | 27,400.00 | 28,500.00 | 28,500.00 | 872,693 |
| 2023-07-26 | 39,950.00 | 39,950.00 | 29,150.00 | 32,350.00 | 32,350.00 | 1,916,661 |
| 2023-07-25 | 41,100.00 | 41,200.00 | 35,150.00 | 38,500.00 | 38,500.00 | 1,264,271 |
| 2023-07-24 | 32,550.00 | 40,900.00 | 32,550.00 | 39,350.00 | 39,350.00 | 2,107,824 |
| 2023-07-21 | 28,450.00 | 32,800.00 | 28,450.00 | 31,850.00 | 31,850.00 | 1,110,456 |
| 2023-07-20 | 30,150.01 | 33,950.01 | 29,950.01 | 31,650.01 | 28,517.35 | 1,579,830 |
| 2023-07-19 | 32,650.01 | 32,650.01 | 29,100.01 | 30,250.01 | 27,255.92 | 1,262,217 |
| 2023-07-18 | 27,150.01 | 32,750.01 | 26,550.01 | 31,200.01 | 28,111.89 | 2,744,817 |
| 2023-07-17 | 24,500.01 | 26,800.01 | 24,250.01 | 26,000.01 | 23,426.57 | 1,094,475 |
| 2023-07-14 | 24,600.01 | 25,350.01 | 23,150.01 | 24,150.01 | 21,759.68 | 1,291,743 |
| 2023-07-13 | 21,300.01 | 24,050.01 | 20,600.01 | 24,000.01 | 21,624.53 | 3,538,261 |
| 2023-07-12 | 18,830.01 | 20,700.01 | 18,500.01 | 20,100.01 | 18,110.54 | 1,505,388 |
| 2023-07-11 | 18,490.01 | 18,490.01 | 17,880.01 | 18,070.01 | 16,281.47 | 451,288 |
| 2023-07-10 | 18,810.01 | 19,300.01 | 17,300.01 | 18,530.01 | 16,695.94 | 669,092 |
| 2023-07-07 | 18,100.01 | 19,300.01 | 17,980.01 | 18,810.01 | 16,948.22 | 335,717 |
| 2023-07-06 | 17,810.01 | 18,440.01 | 17,570.01 | 18,130.01 | 16,335.53 | 344,434 |
| 2023-07-05 | 17,320.01 | 18,020.01 | 17,310.01 | 17,800.01 | 16,038.19 | 184,637 |
| 2023-07-04 | 18,000.01 | 18,010.01 | 17,360.01 | 17,700.01 | 15,948.09 | 202,885 |
| 2023-07-03 | 17,320.01 | 17,780.01 | 17,090.01 | 17,680.01 | 15,930.07 | 271,209 |
| 2023-06-30 | 16,600.01 | 16,930.01 | 16,250.01 | 16,800.01 | 15,137.17 | 134,221 |
| 2023-06-29 | 16,200.01 | 16,820.01 | 16,160.01 | 16,490.01 | 14,857.85 | 155,592 |
| 2023-06-28 | 17,010.01 | 17,080.01 | 16,190.01 | 16,200.01 | 14,596.56 | 323,146 |
| 2023-06-27 | 17,240.01 | 17,260.01 | 16,700.01 | 16,960.01 | 15,281.33 | 285,656 |
| 2023-06-26 | 17,380.01 | 17,410.01 | 16,900.01 | 17,300.01 | 15,587.68 | 254,876 |
| 2023-06-23 | 18,100.01 | 18,100.01 | 17,410.01 | 17,420.01 | 15,695.80 | 323,647 |
| 2023-06-22 | 16,500.01 | 18,150.01 | 16,490.01 | 17,960.01 | 16,182.36 | 1,385,850 |
| 2023-06-21 | 19,440.01 | 19,750.01 | 18,930.01 | 19,060.01 | 17,173.48 | 240,036 |
| 2023-06-20 | 19,940.01 | 20,050.01 | 19,370.01 | 19,450.01 | 17,524.88 | 238,057 |
| 2023-06-19 | 20,100.01 | 20,450.01 | 19,850.01 | 20,050.01 | 18,065.49 | 182,331 |
| 2023-06-16 | 21,100.01 | 21,100.01 | 19,840.01 | 20,100.01 | 18,110.54 | 221,733 |
| 2023-06-15 | 20,200.01 | 21,100.01 | 20,100.01 | 20,600.01 | 18,561.05 | 331,077 |
| 2023-06-14 | 21,550.01 | 21,750.01 | 19,720.01 | 19,720.01 | 17,768.15 | 546,654 |
| 2023-06-13 | 20,850.01 | 21,300.01 | 20,000.01 | 20,800.01 | 18,741.26 | 440,856 |
| 2023-06-12 | 18,910.01 | 21,000.01 | 18,900.01 | 20,600.01 | 18,561.05 | 812,110 |
| 2023-06-09 | 18,880.01 | 19,080.01 | 18,680.01 | 18,880.01 | 17,011.30 | 173,076 |
| 2023-06-08 | 19,110.01 | 19,290.01 | 18,610.01 | 18,690.01 | 16,840.10 | 224,928 |
| 2023-06-07 | 18,880.01 | 19,230.01 | 18,770.01 | 19,110.01 | 17,218.53 | 240,489 |
| 2023-06-05 | 18,940.01 | 19,080.01 | 18,700.01 | 18,810.01 | 16,948.22 | 188,046 |
| 2023-06-02 | 18,580.01 | 18,920.01 | 18,370.01 | 18,700.01 | 16,849.11 | 239,192 |
| 2023-06-01 | 18,310.01 | 18,710.01 | 18,300.01 | 18,500.01 | 16,668.91 | 148,946 |
| 2023-05-31 | 18,240.01 | 18,500.01 | 18,120.01 | 18,270.01 | 16,461.67 | 193,690 |
| 2023-05-30 | 19,130.01 | 19,450.01 | 17,990.01 | 18,360.01 | 16,542.76 | 363,987 |
| 2023-05-26 | 19,900.01 | 19,950.01 | 19,010.01 | 19,090.01 | 17,200.51 | 220,313 |
| 2023-05-25 | 19,260.01 | 19,990.01 | 19,180.01 | 19,630.01 | 17,687.06 | 296,226 |
| 2023-05-24 | 19,180.01 | 19,490.01 | 19,070.01 | 19,260.01 | 17,353.68 | 179,258 |
| 2023-05-23 | 19,300.01 | 19,600.01 | 19,100.01 | 19,130.01 | 17,236.55 | 286,063 |
| 2023-05-22 | 18,410.01 | 19,490.01 | 18,350.01 | 19,270.01 | 17,362.69 | 484,685 |
| 2023-05-19 | 18,390.01 | 18,470.01 | 17,900.01 | 18,310.01 | 16,497.71 | 243,233 |
| 2023-05-18 | 17,700.01 | 18,370.01 | 17,700.01 | 18,300.01 | 16,488.70 | 317,012 |
| 2023-05-17 | 17,010.01 | 17,610.01 | 17,010.01 | 17,580.01 | 15,839.97 | 247,901 |
| 2023-05-16 | 16,350.01 | 17,190.01 | 15,860.01 | 16,820.01 | 15,155.19 | 347,630 |
| 2023-05-15 | 16,330.01 | 16,800.01 | 15,600.01 | 16,250.01 | 14,641.61 | 322,679 |
| 2023-05-12 | 16,700.01 | 17,070.01 | 15,700.01 | 16,300.01 | 14,686.66 | 258,478 |
| 2023-05-11 | 16,300.01 | 17,210.01 | 16,100.01 | 16,640.01 | 14,993.01 | 463,595 |
| 2023-05-10 | 15,520.01 | 16,220.01 | 15,510.01 | 15,630.01 | 14,082.97 | 229,828 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.